9008 京王電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 564 | 564 | 556 | 557 | 260,000 | 2,785 |
| 2003-12-29 | 558 | 558 | 554 | 556 | 379,000 | 2,780 |
| 2003-12-26 | 553 | 554 | 551 | 554 | 568,000 | 2,770 |
| 2003-12-25 | 552 | 554 | 551 | 553 | 388,000 | 2,765 |
| 2003-12-24 | 558 | 558 | 550 | 552 | 927,000 | 2,760 |
| 2003-12-22 | 555 | 560 | 555 | 560 | 784,000 | 2,800 |
| 2003-12-19 | 557 | 559 | 554 | 554 | 678,000 | 2,770 |
| 2003-12-18 | 553 | 555 | 552 | 554 | 552,000 | 2,770 |
| 2003-12-17 | 555 | 555 | 551 | 551 | 693,000 | 2,755 |
| 2003-12-16 | 559 | 559 | 553 | 554 | 930,000 | 2,770 |
| 2003-12-15 | 565 | 566 | 560 | 563 | 766,000 | 2,815 |
| 2003-12-12 | 555 | 560 | 555 | 557 | 2,622,000 | 2,785 |
| 2003-12-11 | 555 | 560 | 553 | 560 | 610,000 | 2,800 |
| 2003-12-10 | 553 | 555 | 551 | 552 | 935,000 | 2,760 |
| 2003-12-09 | 558 | 558 | 552 | 555 | 845,000 | 2,775 |
| 2003-12-08 | 559 | 561 | 555 | 556 | 715,000 | 2,780 |
| 2003-12-05 | 560 | 563 | 559 | 560 | 803,000 | 2,800 |
| 2003-12-04 | 563 | 565 | 560 | 561 | 743,000 | 2,805 |
| 2003-12-03 | 560 | 566 | 560 | 563 | 623,000 | 2,815 |
| 2003-12-02 | 567 | 567 | 560 | 562 | 944,000 | 2,810 |
| 2003-12-01 | 559 | 571 | 555 | 567 | 1,045,000 | 2,835 |
| 2003-11-28 | 564 | 566 | 561 | 561 | 901,000 | 2,805 |
| 2003-11-27 | 566 | 569 | 563 | 568 | 696,000 | 2,840 |
| 2003-11-26 | 563 | 570 | 563 | 569 | 934,000 | 2,845 |
| 2003-11-25 | 566 | 571 | 560 | 562 | 2,021,000 | 2,810 |
| 2003-11-21 | 577 | 579 | 567 | 576 | 841,000 | 2,880 |
| 2003-11-20 | 567 | 577 | 565 | 577 | 489,000 | 2,885 |
| 2003-11-19 | 565 | 575 | 564 | 570 | 599,000 | 2,850 |
| 2003-11-18 | 580 | 580 | 563 | 568 | 1,036,000 | 2,840 |
| 2003-11-17 | 580 | 580 | 571 | 573 | 401,000 | 2,865 |
| 2003-11-14 | 583 | 588 | 581 | 581 | 1,224,000 | 2,905 |
| 2003-11-13 | 582 | 582 | 570 | 577 | 589,000 | 2,885 |
| 2003-11-12 | 578 | 578 | 572 | 572 | 628,000 | 2,860 |
| 2003-11-11 | 568 | 580 | 564 | 577 | 611,000 | 2,885 |
| 2003-11-10 | 573 | 576 | 564 | 569 | 1,228,000 | 2,845 |
| 2003-11-07 | 575 | 580 | 568 | 578 | 1,382,000 | 2,890 |
| 2003-11-06 | 587 | 587 | 574 | 580 | 728,000 | 2,900 |
| 2003-11-05 | 583 | 589 | 576 | 586 | 758,000 | 2,930 |
| 2003-11-04 | 589 | 595 | 584 | 593 | 553,000 | 2,965 |
| 2003-10-31 | 582 | 587 | 580 | 581 | 310,000 | 2,905 |
| 2003-10-30 | 587 | 587 | 583 | 585 | 339,000 | 2,925 |
| 2003-10-29 | 589 | 593 | 586 | 587 | 562,000 | 2,935 |
| 2003-10-28 | 587 | 587 | 581 | 585 | 655,000 | 2,925 |
| 2003-10-27 | 573 | 579 | 573 | 579 | 686,000 | 2,895 |
| 2003-10-24 | 576 | 577 | 566 | 571 | 882,000 | 2,855 |
| 2003-10-23 | 592 | 598 | 565 | 575 | 1,302,000 | 2,875 |
| 2003-10-22 | 608 | 608 | 598 | 598 | 809,000 | 2,990 |
| 2003-10-21 | 617 | 617 | 609 | 613 | 634,000 | 3,065 |
| 2003-10-20 | 603 | 617 | 600 | 617 | 892,000 | 3,085 |
| 2003-10-17 | 610 | 614 | 600 | 608 | 1,342,000 | 3,040 |
| 2003-10-16 | 607 | 613 | 604 | 613 | 1,410,000 | 3,065 |
| 2003-10-15 | 609 | 609 | 602 | 606 | 1,071,000 | 3,030 |
| 2003-10-14 | 604 | 609 | 600 | 602 | 859,000 | 3,010 |
| 2003-10-10 | 597 | 604 | 594 | 602 | 1,257,000 | 3,010 |
| 2003-10-09 | 600 | 605 | 597 | 602 | 726,000 | 3,010 |
| 2003-10-08 | 607 | 610 | 602 | 604 | 861,000 | 3,020 |
| 2003-10-07 | 607 | 609 | 603 | 606 | 659,000 | 3,030 |
| 2003-10-06 | 608 | 609 | 603 | 608 | 993,000 | 3,040 |
| 2003-10-03 | 604 | 608 | 601 | 605 | 1,139,000 | 3,025 |
| 2003-10-02 | 586 | 602 | 582 | 602 | 1,404,000 | 3,010 |
| 2003-10-01 | 575 | 584 | 570 | 584 | 857,000 | 2,920 |
| 2003-09-30 | 584 | 589 | 580 | 583 | 642,000 | 2,915 |
| 2003-09-29 | 592 | 593 | 583 | 586 | 529,000 | 2,930 |
| 2003-09-26 | 582 | 590 | 582 | 589 | 550,000 | 2,945 |
| 2003-09-25 | 592 | 593 | 584 | 589 | 731,000 | 2,945 |
| 2003-09-24 | 595 | 601 | 582 | 599 | 1,606,000 | 2,995 |
| 2003-09-22 | 597 | 606 | 586 | 595 | 1,593,000 | 2,975 |
| 2003-09-19 | 598 | 608 | 595 | 607 | 1,419,000 | 3,035 |
| 2003-09-18 | 593 | 595 | 585 | 586 | 1,320,000 | 2,930 |
| 2003-09-17 | 590 | 596 | 590 | 593 | 1,147,000 | 2,965 |
| 2003-09-16 | 583 | 596 | 582 | 595 | 894,000 | 2,975 |
| 2003-09-12 | 584 | 584 | 576 | 578 | 3,059,000 | 2,890 |
| 2003-09-11 | 578 | 581 | 570 | 574 | 503,000 | 2,870 |
| 2003-09-10 | 582 | 584 | 575 | 578 | 678,000 | 2,890 |
| 2003-09-09 | 576 | 582 | 576 | 582 | 667,000 | 2,910 |
| 2003-09-08 | 574 | 582 | 572 | 576 | 749,000 | 2,880 |
| 2003-09-05 | 573 | 574 | 568 | 574 | 587,000 | 2,870 |
| 2003-09-04 | 572 | 575 | 568 | 569 | 1,096,000 | 2,845 |
| 2003-09-03 | 572 | 572 | 563 | 566 | 956,000 | 2,830 |
| 2003-09-02 | 567 | 567 | 560 | 562 | 870,000 | 2,810 |
| 2003-09-01 | 561 | 571 | 559 | 570 | 883,000 | 2,850 |
| 2003-08-29 | 564 | 564 | 555 | 557 | 1,002,000 | 2,785 |
| 2003-08-28 | 563 | 563 | 557 | 560 | 615,000 | 2,800 |
| 2003-08-27 | 567 | 569 | 562 | 564 | 1,076,000 | 2,820 |
| 2003-08-26 | 575 | 578 | 573 | 575 | 818,000 | 2,875 |
| 2003-08-25 | 571 | 575 | 566 | 574 | 671,000 | 2,870 |
| 2003-08-22 | 571 | 575 | 567 | 570 | 765,000 | 2,850 |
| 2003-08-21 | 568 | 572 | 567 | 570 | 764,000 | 2,850 |
| 2003-08-20 | 562 | 572 | 560 | 570 | 1,213,000 | 2,850 |
| 2003-08-19 | 563 | 563 | 556 | 558 | 692,000 | 2,790 |
| 2003-08-18 | 558 | 562 | 556 | 558 | 707,000 | 2,790 |
| 2003-08-15 | 555 | 558 | 553 | 555 | 459,000 | 2,775 |
| 2003-08-14 | 550 | 558 | 550 | 558 | 786,000 | 2,790 |
| 2003-08-13 | 550 | 553 | 550 | 553 | 833,000 | 2,765 |
| 2003-08-12 | 553 | 556 | 550 | 552 | 904,000 | 2,760 |
| 2003-08-11 | 555 | 558 | 551 | 555 | 406,000 | 2,775 |
| 2003-08-08 | 552 | 554 | 550 | 552 | 1,165,000 | 2,760 |
| 2003-08-07 | 550 | 556 | 550 | 555 | 773,000 | 2,775 |
| 2003-08-06 | 555 | 556 | 551 | 553 | 653,000 | 2,765 |
| 2003-08-05 | 556 | 556 | 548 | 552 | 1,074,000 | 2,760 |
| 2003-08-04 | 552 | 553 | 546 | 546 | 703,000 | 2,730 |
| 2003-08-01 | 559 | 559 | 552 | 553 | 680,000 | 2,765 |
| 2003-07-31 | 558 | 559 | 551 | 551 | 792,000 | 2,755 |
| 2003-07-30 | 560 | 565 | 556 | 558 | 913,000 | 2,790 |
| 2003-07-29 | 560 | 561 | 554 | 555 | 927,000 | 2,775 |
| 2003-07-28 | 555 | 559 | 551 | 556 | 782,000 | 2,780 |
| 2003-07-25 | 548 | 558 | 548 | 551 | 1,374,000 | 2,755 |
| 2003-07-24 | 555 | 562 | 553 | 554 | 954,000 | 2,770 |
| 2003-07-23 | 554 | 562 | 553 | 556 | 790,000 | 2,780 |
| 2003-07-22 | 560 | 560 | 550 | 554 | 780,000 | 2,770 |
| 2003-07-18 | 556 | 562 | 551 | 559 | 1,093,000 | 2,795 |
| 2003-07-17 | 551 | 552 | 546 | 546 | 696,000 | 2,730 |
| 2003-07-16 | 545 | 553 | 544 | 550 | 1,178,000 | 2,750 |
| 2003-07-15 | 547 | 549 | 539 | 542 | 1,816,000 | 2,710 |
| 2003-07-14 | 550 | 551 | 545 | 546 | 906,000 | 2,730 |
| 2003-07-11 | 548 | 553 | 547 | 549 | 1,934,000 | 2,745 |
| 2003-07-10 | 555 | 557 | 550 | 553 | 893,000 | 2,765 |
| 2003-07-09 | 548 | 557 | 544 | 555 | 1,357,000 | 2,775 |
| 2003-07-08 | 555 | 556 | 547 | 550 | 1,318,000 | 2,750 |
| 2003-07-07 | 559 | 560 | 554 | 554 | 853,000 | 2,770 |
| 2003-07-04 | 565 | 568 | 559 | 561 | 1,134,000 | 2,805 |
| 2003-07-03 | 568 | 571 | 560 | 567 | 2,284,000 | 2,835 |
| 2003-07-02 | 559 | 561 | 553 | 558 | 1,862,000 | 2,790 |
| 2003-07-01 | 552 | 563 | 552 | 562 | 777,000 | 2,810 |
| 2003-06-30 | 552 | 555 | 548 | 548 | 1,205,000 | 2,740 |
| 2003-06-27 | 567 | 568 | 557 | 559 | 729,000 | 2,795 |
| 2003-06-26 | 567 | 568 | 561 | 564 | 530,000 | 2,820 |
| 2003-06-25 | 566 | 571 | 565 | 565 | 467,000 | 2,825 |
| 2003-06-24 | 574 | 576 | 567 | 567 | 488,000 | 2,835 |
| 2003-06-23 | 575 | 576 | 570 | 575 | 680,000 | 2,875 |
| 2003-06-20 | 567 | 577 | 567 | 573 | 1,092,000 | 2,865 |
| 2003-06-19 | 565 | 568 | 562 | 567 | 1,513,000 | 2,835 |
| 2003-06-18 | 562 | 562 | 556 | 557 | 934,000 | 2,785 |
| 2003-06-17 | 563 | 563 | 552 | 557 | 948,000 | 2,785 |
| 2003-06-16 | 559 | 559 | 553 | 558 | 594,000 | 2,790 |
| 2003-06-13 | 560 | 565 | 553 | 556 | 3,371,000 | 2,780 |
| 2003-06-12 | 557 | 565 | 552 | 559 | 1,555,000 | 2,795 |
| 2003-06-11 | 552 | 556 | 544 | 549 | 1,647,000 | 2,745 |
| 2003-06-10 | 542 | 548 | 540 | 542 | 1,541,000 | 2,710 |
| 2003-06-09 | 540 | 542 | 537 | 538 | 2,028,000 | 2,690 |
| 2003-06-06 | 539 | 540 | 538 | 540 | 2,647,000 | 2,700 |
| 2003-06-05 | 553 | 555 | 539 | 543 | 1,987,000 | 2,715 |
| 2003-06-04 | 554 | 556 | 552 | 552 | 660,000 | 2,760 |
| 2003-06-03 | 557 | 557 | 549 | 551 | 2,106,000 | 2,755 |
| 2003-06-02 | 562 | 565 | 556 | 556 | 1,502,000 | 2,780 |
| 2003-05-30 | 568 | 570 | 560 | 563 | 1,158,000 | 2,815 |
| 2003-05-29 | 569 | 576 | 567 | 569 | 680,000 | 2,845 |
| 2003-05-28 | 575 | 576 | 568 | 568 | 707,000 | 2,840 |
| 2003-05-27 | 573 | 575 | 566 | 567 | 792,000 | 2,835 |
| 2003-05-26 | 572 | 579 | 571 | 571 | 875,000 | 2,855 |
| 2003-05-23 | 572 | 579 | 571 | 577 | 818,000 | 2,885 |
| 2003-05-22 | 569 | 572 | 566 | 572 | 718,000 | 2,860 |
| 2003-05-21 | 576 | 578 | 564 | 569 | 824,000 | 2,845 |
| 2003-05-20 | 566 | 575 | 565 | 574 | 1,086,000 | 2,870 |
| 2003-05-19 | 570 | 571 | 553 | 562 | 1,226,000 | 2,810 |
| 2003-05-16 | 575 | 577 | 569 | 574 | 759,000 | 2,870 |
| 2003-05-15 | 571 | 572 | 564 | 568 | 951,000 | 2,840 |
| 2003-05-14 | 574 | 580 | 573 | 578 | 953,000 | 2,890 |
| 2003-05-13 | 569 | 579 | 565 | 574 | 1,462,000 | 2,870 |
| 2003-05-12 | 567 | 569 | 560 | 564 | 980,000 | 2,820 |
| 2003-05-09 | 571 | 572 | 563 | 567 | 1,753,000 | 2,835 |
| 2003-05-08 | 574 | 577 | 566 | 568 | 618,000 | 2,840 |
| 2003-05-07 | 583 | 583 | 569 | 571 | 1,663,000 | 2,855 |
| 2003-05-06 | 586 | 590 | 578 | 580 | 851,000 | 2,900 |
| 2003-05-02 | 571 | 588 | 565 | 586 | 1,796,000 | 2,930 |
| 2003-05-01 | 573 | 580 | 570 | 572 | 1,652,000 | 2,860 |
| 2003-04-30 | 574 | 581 | 572 | 579 | 1,620,000 | 2,895 |
| 2003-04-28 | 574 | 580 | 570 | 574 | 901,000 | 2,870 |
| 2003-04-25 | 572 | 583 | 572 | 580 | 885,000 | 2,900 |
| 2003-04-24 | 585 | 591 | 579 | 581 | 1,042,000 | 2,905 |
| 2003-04-23 | 592 | 598 | 589 | 590 | 871,000 | 2,950 |
| 2003-04-22 | 600 | 600 | 583 | 591 | 842,000 | 2,955 |
| 2003-04-21 | 598 | 602 | 594 | 600 | 954,000 | 3,000 |
| 2003-04-18 | 604 | 604 | 595 | 595 | 861,000 | 2,975 |
| 2003-04-17 | 596 | 607 | 596 | 598 | 786,000 | 2,990 |
| 2003-04-16 | 616 | 617 | 594 | 599 | 1,562,000 | 2,995 |
| 2003-04-15 | 613 | 617 | 611 | 616 | 1,218,000 | 3,080 |
| 2003-04-14 | 606 | 614 | 604 | 611 | 2,757,000 | 3,055 |
| 2003-04-11 | 584 | 603 | 582 | 598 | 2,051,000 | 2,990 |
| 2003-04-10 | 580 | 586 | 574 | 584 | 1,561,000 | 2,920 |
| 2003-04-09 | 583 | 594 | 580 | 585 | 1,087,000 | 2,925 |
| 2003-04-08 | 600 | 602 | 582 | 587 | 1,179,000 | 2,935 |
| 2003-04-07 | 600 | 617 | 591 | 596 | 1,432,000 | 2,980 |
| 2003-04-04 | 586 | 599 | 584 | 599 | 1,163,000 | 2,995 |
| 2003-04-03 | 588 | 592 | 580 | 581 | 1,015,000 | 2,905 |
| 2003-04-02 | 585 | 586 | 574 | 583 | 1,082,000 | 2,915 |
| 2003-04-01 | 568 | 587 | 563 | 581 | 1,400,000 | 2,905 |
| 2003-03-31 | 568 | 582 | 563 | 567 | 1,296,000 | 2,835 |
| 2003-03-28 | 588 | 588 | 573 | 578 | 1,231,000 | 2,890 |
| 2003-03-27 | 573 | 589 | 573 | 587 | 1,763,000 | 2,935 |
| 2003-03-26 | 564 | 576 | 560 | 567 | 937,000 | 2,835 |
| 2003-03-25 | 560 | 572 | 557 | 557 | 1,032,000 | 2,785 |
| 2003-03-24 | 563 | 572 | 556 | 563 | 1,213,000 | 2,815 |
| 2003-03-20 | 554 | 561 | 545 | 553 | 1,225,000 | 2,765 |
| 2003-03-19 | 540 | 547 | 536 | 547 | 595,000 | 2,735 |
| 2003-03-18 | 546 | 548 | 539 | 539 | 1,002,000 | 2,695 |
| 2003-03-17 | 538 | 539 | 531 | 534 | 864,000 | 2,670 |
| 2003-03-14 | 540 | 545 | 533 | 533 | 3,842,000 | 2,665 |
| 2003-03-13 | 542 | 550 | 542 | 546 | 707,000 | 2,730 |
| 2003-03-12 | 540 | 546 | 539 | 542 | 794,000 | 2,710 |
| 2003-03-11 | 550 | 553 | 535 | 538 | 1,197,000 | 2,690 |
| 2003-03-10 | 540 | 553 | 537 | 550 | 1,552,000 | 2,750 |
| 2003-03-07 | 554 | 554 | 542 | 542 | 1,356,000 | 2,710 |
| 2003-03-06 | 551 | 555 | 551 | 551 | 728,000 | 2,755 |
| 2003-03-05 | 550 | 553 | 548 | 551 | 745,000 | 2,755 |
| 2003-03-04 | 555 | 558 | 549 | 553 | 1,143,000 | 2,765 |
| 2003-03-03 | 549 | 555 | 547 | 554 | 770,000 | 2,770 |
| 2003-02-28 | 558 | 559 | 546 | 549 | 1,414,000 | 2,745 |
| 2003-02-27 | 553 | 559 | 553 | 556 | 952,000 | 2,780 |
| 2003-02-26 | 558 | 565 | 555 | 557 | 994,000 | 2,785 |
| 2003-02-25 | 567 | 567 | 554 | 557 | 1,144,000 | 2,785 |
| 2003-02-24 | 568 | 571 | 566 | 567 | 759,000 | 2,835 |
| 2003-02-21 | 579 | 582 | 566 | 566 | 1,232,000 | 2,830 |
| 2003-02-20 | 580 | 581 | 575 | 576 | 1,039,000 | 2,880 |
| 2003-02-19 | 586 | 586 | 579 | 580 | 891,000 | 2,900 |
| 2003-02-18 | 582 | 584 | 577 | 581 | 781,000 | 2,905 |
| 2003-02-17 | 585 | 586 | 577 | 579 | 1,202,000 | 2,895 |
| 2003-02-14 | 590 | 591 | 581 | 581 | 2,201,000 | 2,905 |
| 2003-02-13 | 583 | 588 | 583 | 588 | 631,000 | 2,940 |
| 2003-02-12 | 580 | 587 | 580 | 585 | 1,213,000 | 2,925 |
| 2003-02-10 | 591 | 591 | 577 | 580 | 1,176,000 | 2,900 |
| 2003-02-07 | 585 | 591 | 578 | 591 | 949,000 | 2,955 |
| 2003-02-06 | 584 | 585 | 579 | 583 | 786,000 | 2,915 |
| 2003-02-05 | 581 | 594 | 580 | 583 | 894,000 | 2,915 |
| 2003-02-04 | 587 | 589 | 580 | 582 | 672,000 | 2,910 |
| 2003-02-03 | 571 | 577 | 565 | 577 | 1,108,000 | 2,885 |
| 2003-01-31 | 576 | 579 | 565 | 571 | 1,241,000 | 2,855 |
| 2003-01-30 | 585 | 588 | 579 | 580 | 924,000 | 2,900 |
| 2003-01-29 | 592 | 592 | 584 | 585 | 937,000 | 2,925 |
| 2003-01-28 | 589 | 591 | 584 | 589 | 1,103,000 | 2,945 |
| 2003-01-27 | 588 | 593 | 588 | 590 | 1,459,000 | 2,950 |
| 2003-01-24 | 604 | 606 | 591 | 591 | 1,973,000 | 2,955 |
| 2003-01-23 | 603 | 612 | 600 | 607 | 1,737,000 | 3,035 |
| 2003-01-22 | 615 | 618 | 603 | 604 | 942,000 | 3,020 |
| 2003-01-21 | 615 | 625 | 615 | 618 | 1,286,000 | 3,090 |
| 2003-01-20 | 615 | 620 | 611 | 618 | 915,000 | 3,090 |
| 2003-01-17 | 613 | 620 | 610 | 615 | 704,000 | 3,075 |
| 2003-01-16 | 619 | 620 | 606 | 620 | 772,000 | 3,100 |
| 2003-01-15 | 627 | 627 | 617 | 625 | 917,000 | 3,125 |
| 2003-01-14 | 634 | 638 | 624 | 626 | 500,000 | 3,130 |
| 2003-01-10 | 644 | 645 | 618 | 632 | 1,259,000 | 3,160 |
| 2003-01-09 | 629 | 643 | 621 | 643 | 703,000 | 3,215 |
| 2003-01-08 | 626 | 637 | 626 | 634 | 430,000 | 3,170 |
| 2003-01-07 | 656 | 656 | 634 | 636 | 918,000 | 3,180 |
| 2003-01-06 | 635 | 644 | 632 | 644 | 344,000 | 3,220 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
